KissMeData/222810/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,161103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,151049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,141049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,131050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,121053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,111003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,101015,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231229,091013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,845876855,410549,92.99,2060,2125,2030,2645,1425,2035,2060.57,0.22,54181,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.55,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,163894,N,N,0,N,00,N
20231228,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,5,2,0.25,838972100,407156,92.22,2060,2125,2030,2645,1425,2035,2060.57,0.15,0,54191,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1535,-2.22,3.45,12,0.54,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,151011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,0,3,0.00,797886430,386962,87.65,2060,2125,2030,2645,1425,2035,2061.93,0.15,0,53692,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1531,-2.22,3.44,12,0.51,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,1020,99.51,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,10,2,0.49,642339430,310883,70.41,2060,2125,2030,2645,1425,2035,2066.18,0.15,0,66813,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1539,-2.23,3.45,12,0.41,-917.00,592.00,5560,20230421,-63.22,970,20221223,110.82,5560,-63.22,20230421,1030,98.54,20230105,5560,-63.22,20230421,1020,100.49,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,131002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,25,2,1.23,577985720,279476,63.30,2060,2125,2030,2645,1425,2035,2068.11,0.15,0,77795,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1550,-2.25,3.48,12,0.37,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,1020,101.96,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,121005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,442443620,213822,48.43,2060,2125,2030,2645,1425,2035,2069.22,0.15,0,72212,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1558,-2.26,3.50,12,0.28,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,1020,102.94,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,25,2,1.23,408657630,197471,44.73,2060,2125,2030,2645,1425,2035,2069.46,0.15,0,71264,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1550,-2.25,3.48,12,0.26,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,1020,101.96,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,35,2,1.72,371456580,179452,40.65,2060,2125,2030,2645,1425,2035,2069.96,0.15,0,67678,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1558,-2.26,3.50,12,0.24,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,1020,102.94,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231228,091008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,15,2,0.74,56762010,27821,6.30,2060,2060,2030,2645,1425,2035,2040.26,0.15,0,-4654,2113,2073,2035,1995,1957,2055,1977,376,610,500,1220,5,1,75243724,1542,-2.24,3.46,12,0.04,-917.00,592.00,5560,20230421,-63.13,970,20221223,111.34,5560,-63.13,20230421,1030,99.03,20230105,5560,-63.13,20230421,1020,100.98,20221229,0.08,N,222810,500,376 억,,109713,N,N,0,N,00,N
20231227,160953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,20,2,0.99,887658808,439579,40.58,2050,2075,1997,2615,1415,2015,2019.33,0.17,0,-19909,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1531,-2.22,3.44,12,0.58,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,1020,99.51,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,15,2,0.74,846523668,419377,38.72,2050,2075,1997,2615,1415,2015,2018.53,0.17,0,-9017,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1527,-2.21,3.43,12,0.56,-917.00,592.00,5560,20230421,-63.49,970,20221223,109.28,5560,-63.49,20230421,1030,97.09,20230105,5560,-63.49,20230421,1020,99.02,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,141003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,679249308,336492,31.06,2050,2075,1997,2615,1415,2015,2018.62,0.17,0,-21546,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1512,-2.19,3.40,12,0.45,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,1020,97.06,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,130955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,598504308,296311,27.35,2050,2075,1997,2615,1415,2015,2019.85,0.17,0,-19949,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1512,-2.19,3.40,12,0.39,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,1020,97.06,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,120956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,545328053,269909,24.92,2050,2075,1997,2615,1415,2015,2020.41,0.17,0,-20805,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1520,-2.20,3.41,12,0.36,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,1020,98.04,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,111004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,489622308,242388,22.38,2050,2075,1997,2615,1415,2015,2019.99,0.17,0,-19872,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1524,-2.21,3.42,12,0.32,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,1020,98.53,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,101003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,296257065,146186,13.50,2050,2075,2005,2615,1415,2015,2026.58,0.17,0,-8135,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1512,-2.19,3.40,12,0.19,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,1020,97.06,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231227,091005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,25,2,1.24,43770985,21323,1.97,2050,2075,2030,2615,1415,2015,2052.76,0.17,0,-6772,2215,2115,2065,1965,1915,2090,1940,376,600,500,1200,5,1,75243724,1535,-2.22,3.45,12,0.03,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.03,N,222810,500,376 억,,129266,N,N,0,N,00,N
20231226,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-130,5,-6.06,2208307830,1076967,44.36,2145,2165,2015,2785,1505,2145,2050.38,0.47,0,-236553,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1516,-2.20,3.40,12,1.43,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,1020,97.55,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,151003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-110,5,-5.13,1816989735,883615,36.40,2145,2165,2030,2785,1505,2145,2056.19,0.47,0,-201422,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1531,-2.22,3.44,12,1.17,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,1020,99.51,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,141006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-105,5,-4.90,1663917135,808406,33.30,2145,2165,2030,2785,1505,2145,2058.13,0.47,0,-167084,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1535,-2.22,3.45,12,1.07,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,1020,100.00,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,131003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-95,5,-4.43,1406670245,682153,28.10,2145,2165,2030,2785,1505,2145,2061.95,0.47,0,-153992,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1542,-2.24,3.46,12,0.91,-917.00,592.00,5560,20230421,-63.13,970,20221223,111.34,5560,-63.13,20230421,1030,99.03,20230105,5560,-63.13,20230421,1020,100.98,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,121003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-90,5,-4.20,1258077140,609562,25.11,2145,2165,2030,2785,1505,2145,2063.73,0.47,0,-140885,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1546,-2.24,3.47,12,0.81,-917.00,592.00,5560,20230421,-63.04,970,20221223,111.86,5560,-63.04,20230421,1030,99.51,20230105,5560,-63.04,20230421,1020,101.47,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-70,5,-3.26,1183543245,573476,23.62,2145,2165,2030,2785,1505,2145,2063.63,0.47,0,-125644,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1561,-2.26,3.51,12,0.76,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,1020,103.43,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,101001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-90,5,-4.20,1012552810,490217,20.19,2145,2165,2030,2785,1505,2145,2065.31,0.47,0,-89306,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1546,-2.24,3.47,12,0.65,-917.00,592.00,5560,20230421,-63.04,970,20221223,111.86,5560,-63.04,20230421,1030,99.51,20230105,5560,-63.04,20230421,1020,101.47,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231226,091004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-85,5,-3.96,404387085,193548,7.97,2145,2165,2040,2785,1505,2145,2088.97,0.47,0,8807,2401,2272,2151,2022,1901,2337,2087,376,640,500,1280,5,1,75243724,1550,-2.25,3.48,12,0.26,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,1020,101.96,20221229,0.03,N,222810,500,376 억,,350962,N,N,0,N,00,N
20231222,160948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,120,2,5.93,5266960850,2414833,685.69,2075,2280,2030,2630,1420,2025,2181.20,0.26,0,178865,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1614,-2.34,3.62,12,3.21,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,150946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,125,2,6.17,5104585610,2339327,664.25,2075,2280,2030,2630,1420,2025,2182.14,0.26,0,180513,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1618,-2.34,3.63,12,3.11,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,125,2,6.17,4799565905,2197560,623.99,2075,2280,2030,2630,1420,2025,2184.12,0.26,0,211276,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1618,-2.34,3.63,12,2.92,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,130945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,155,2,7.65,4448637480,2034715,577.75,2075,2280,2030,2630,1420,2025,2186.45,0.26,0,233563,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1640,-2.38,3.68,12,2.70,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,120944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,185,2,9.14,3977858045,1819376,516.61,2075,2280,2030,2630,1420,2025,2186.47,0.26,0,225391,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1663,-2.41,3.73,12,2.42,-917.00,592.00,5560,20230421,-60.25,970,20221223,127.84,5560,-60.25,20230421,1030,114.56,20230105,5560,-60.25,20230421,970,127.84,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,110943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2240,215,2,10.62,3465484435,1589797,451.42,2075,2280,2030,2630,1420,2025,2179.93,0.26,0,203891,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1685,-2.44,3.78,12,2.11,-917.00,592.00,5560,20230421,-59.71,970,20221223,130.93,5560,-59.71,20230421,1030,117.48,20230105,5560,-59.71,20230421,970,130.93,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,100940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,125,2,6.17,1251846145,596066,169.25,2075,2150,2030,2630,1420,2025,2100.31,0.26,0,90903,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1618,-2.34,3.63,12,0.79,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231222,090945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,35,2,1.73,81691185,39757,11.29,2075,2075,2030,2630,1420,2025,2055.53,0.26,0,-11573,2171,2097,2051,1977,1931,2075,1955,376,605,500,1210,5,1,75243724,1550,-2.25,3.48,12,0.05,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.03,N,222810,500,376 억,,194567,N,N,0,N,00,N
20231221,160937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-50,5,-2.41,712446805,350852,59.95,2070,2125,2005,2695,1455,2075,2030.62,0.26,0,2248,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1524,-2.21,3.42,12,0.47,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,970,108.76,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-30,5,-1.45,690012555,339790,58.06,2070,2125,2005,2695,1455,2075,2030.70,0.26,0,7633,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1539,-2.23,3.45,12,0.45,-917.00,592.00,5560,20230421,-63.22,970,20221223,110.82,5560,-63.22,20230421,1030,98.54,20230105,5560,-63.22,20230421,970,110.82,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,140938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-60,5,-2.89,423524190,207522,35.46,2070,2125,2010,2695,1455,2075,2040.86,0.26,0,-11590,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1516,-2.20,3.40,12,0.28,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,970,107.73,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,130936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-40,5,-1.93,323787465,158263,27.04,2070,2125,2010,2695,1455,2075,2045.88,0.26,0,-10921,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1531,-2.22,3.44,12,0.21,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,970,109.79,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,120943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-35,5,-1.69,307044000,150062,25.64,2070,2125,2010,2695,1455,2075,2046.11,0.26,0,-10012,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1535,-2.22,3.45,12,0.20,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,110942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-30,5,-1.45,182369660,88705,15.16,2070,2125,2030,2695,1455,2075,2055.91,0.26,0,-9796,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1539,-2.23,3.45,12,0.12,-917.00,592.00,5560,20230421,-63.22,970,20221223,110.82,5560,-63.22,20230421,1030,98.54,20230105,5560,-63.22,20230421,970,110.82,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,100937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-20,5,-0.96,88933740,43033,7.35,2070,2125,2030,2695,1455,2075,2066.64,0.26,0,-6633,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1546,-2.24,3.47,12,0.06,-917.00,592.00,5560,20230421,-63.04,970,20221223,111.86,5560,-63.04,20230421,1030,99.51,20230105,5560,-63.04,20230421,970,111.86,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231221,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,10,2,0.48,29875070,14375,2.46,2070,2125,2030,2695,1455,2075,2078.27,0.26,0,-3072,2211,2142,2106,2037,2001,2125,2020,376,620,500,1240,5,1,75243724,1569,-2.27,3.52,12,0.02,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.03,N,222810,500,376 억,,192319,N,N,0,N,00,N
20231220,160941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-65,5,-3.04,1218436760,579332,78.37,2140,2175,2070,2780,1500,2140,2103.22,0.36,0,-87853,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1561,-2.26,3.51,12,0.77,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,151028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-55,5,-2.57,1128584225,536013,72.51,2140,2175,2070,2780,1500,2140,2105.52,0.36,0,-82291,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1569,-2.27,3.52,12,0.71,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,141046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-40,5,-1.87,942939720,446800,60.44,2140,2175,2080,2780,1500,2140,2110.43,0.36,0,-32017,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1580,-2.29,3.55,12,0.59,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,131036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-30,5,-1.40,874711655,414279,56.04,2140,2175,2080,2780,1500,2140,2111.41,0.36,0,-23891,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1588,-2.30,3.56,12,0.55,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-30,5,-1.40,826370015,391241,52.93,2140,2175,2080,2780,1500,2140,2112.18,0.36,0,-16034,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1588,-2.30,3.56,12,0.52,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,110939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-30,5,-1.40,557399625,262436,35.50,2140,2175,2090,2780,1500,2140,2123.94,0.36,0,-36855,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1588,-2.30,3.56,12,0.35,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,100940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,5,2,0.23,254102755,118853,16.08,2140,2175,2120,2780,1500,2140,2137.96,0.36,0,-42014,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1614,-2.34,3.62,12,0.16,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231220,090937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-5,5,-0.23,27727860,12965,1.75,2140,2175,2130,2780,1500,2140,2138.67,0.36,0,-2901,2300,2220,2180,2100,2060,2200,2080,376,640,500,1280,5,1,75243724,1606,-2.33,3.61,12,0.02,-917.00,592.00,5560,20230421,-61.60,970,20221223,120.10,5560,-61.60,20230421,1030,107.28,20230105,5560,-61.60,20230421,970,120.10,20221223,0.03,N,222810,500,376 억,,270303,N,N,0,N,00,N
20231219,160937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-50,5,-2.28,1607917090,737247,157.79,2170,2260,2140,2845,1535,2190,2180.97,0.52,0,-113197,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1610,-2.33,3.61,12,0.98,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-30,5,-1.37,1511272325,692356,148.18,2170,2260,2140,2845,1535,2190,2182.80,0.52,0,-108781,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1625,-2.36,3.65,12,0.92,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,140936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-30,5,-1.37,1355815630,620128,132.72,2170,2260,2150,2845,1535,2190,2186.35,0.52,0,-75878,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1625,-2.36,3.65,12,0.82,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,130941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,15,2,0.68,1033437940,471713,100.96,2170,2260,2155,2845,1535,2190,2190.82,0.52,0,-38701,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1659,-2.40,3.72,12,0.63,-917.00,592.00,5560,20230421,-60.34,970,20221223,127.32,5560,-60.34,20230421,1030,114.08,20230105,5560,-60.34,20230421,970,127.32,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,120943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-5,5,-0.23,878354860,400557,85.73,2170,2260,2155,2845,1535,2190,2192.83,0.52,0,-16004,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1644,-2.38,3.69,12,0.53,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-10,5,-0.46,783044605,356999,76.41,2170,2260,2155,2845,1535,2190,2193.41,0.52,0,-14374,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1640,-2.38,3.68,12,0.47,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,100938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-5,5,-0.23,534937600,242766,51.96,2170,2260,2160,2845,1535,2190,2203.51,0.52,0,-16466,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1644,-2.38,3.69,12,0.32,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231219,090934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-10,5,-0.46,22371340,10305,2.21,2170,2190,2165,2845,1535,2190,2170.92,0.52,0,-2314,2270,2230,2185,2145,2100,2207,2122,376,655,500,1310,5,1,75243724,1640,-2.38,3.68,12,0.01,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.03,N,222810,500,376 억,,387771,N,N,0,N,00,N
20231218,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,15,2,0.69,1020660530,465283,82.05,2210,2225,2140,2825,1525,2175,2193.63,0.52,0,-5831,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1648,-2.39,3.70,12,0.62,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,5,2,0.23,991329490,451857,79.68,2210,2225,2140,2825,1525,2175,2193.90,0.52,0,-1389,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1640,-2.38,3.68,12,0.60,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,15,2,0.69,761638115,346995,61.19,2210,2225,2140,2825,1525,2175,2194.95,0.52,0,19284,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1648,-2.39,3.70,12,0.46,-917.00,592.00,5560,20230421,-60.61,970,20221223,125.77,5560,-60.61,20230421,1030,112.62,20230105,5560,-60.61,20230421,970,125.77,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,10,2,0.46,722066665,328855,57.99,2210,2225,2140,2825,1525,2175,2195.70,0.52,0,32590,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1644,-2.38,3.69,12,0.44,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,25,2,1.15,632220180,287601,50.72,2210,2225,2140,2825,1525,2175,2198.25,0.52,0,34995,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1655,-2.40,3.72,12,0.38,-917.00,592.00,5560,20230421,-60.43,970,20221223,126.80,5560,-60.43,20230421,1030,113.59,20230105,5560,-60.43,20230421,970,126.80,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,110930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,50,2,2.30,496975605,226075,39.87,2210,2225,2140,2825,1525,2175,2198.28,0.52,0,19789,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1674,-2.43,3.76,12,0.30,-917.00,592.00,5560,20230421,-59.98,970,20221223,129.38,5560,-59.98,20230421,1030,116.02,20230105,5560,-59.98,20230421,970,129.38,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,100928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,20,2,0.92,305893730,139456,24.59,2210,2215,2140,2825,1525,2175,2193.48,0.52,0,2540,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1652,-2.39,3.71,12,0.19,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231218,090927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,40,2,1.84,24316835,11044,1.95,2210,2215,2180,2825,1525,2175,2201.81,0.52,0,-2368,2288,2231,2178,2121,2068,2205,2095,376,650,500,1300,5,1,75243724,1667,-2.42,3.74,12,0.01,-917.00,592.00,5560,20230421,-60.16,970,20221223,128.35,5560,-60.16,20230421,1030,115.05,20230105,5560,-60.16,20230421,970,128.35,20221223,0.04,N,222810,500,376 억,,389628,N,N,0,N,00,N
20231215,160928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,15,2,0.69,1228495125,564173,119.08,2210,2235,2125,2805,1515,2160,2177.52,0.52,0,-9499,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1637,-2.37,3.67,12,0.75,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,150932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,20,2,0.93,1189830970,546413,115.33,2210,2235,2125,2805,1515,2160,2177.53,0.52,0,-14037,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1640,-2.38,3.68,12,0.73,-917.00,592.00,5560,20230421,-60.79,970,20221223,124.74,5560,-60.79,20230421,1030,111.65,20230105,5560,-60.79,20230421,970,124.74,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,140931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,25,2,1.16,931545895,428123,90.36,2210,2235,2125,2805,1515,2160,2175.88,0.52,0,-11511,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1644,-2.38,3.69,12,0.57,-917.00,592.00,5560,20230421,-60.70,970,20221223,125.26,5560,-60.70,20230421,1030,112.14,20230105,5560,-60.70,20230421,970,125.26,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,130926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,0,3,0.00,761005435,349421,73.75,2210,2235,2125,2805,1515,2160,2177.90,0.52,0,-13276,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1625,-2.36,3.65,12,0.46,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,120926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-5,5,-0.23,562379025,257643,54.38,2210,2235,2125,2805,1515,2160,2182.78,0.52,0,-4210,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1622,-2.35,3.64,12,0.34,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,110922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-10,5,-0.46,529702320,242505,51.18,2210,2235,2125,2805,1515,2160,2184.29,0.52,0,-3826,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1618,-2.34,3.63,12,0.32,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,100926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,10,2,0.46,406547025,185070,39.06,2210,2235,2165,2805,1515,2160,2196.72,0.52,0,1012,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1633,-2.37,3.67,12,0.25,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231215,090931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,10,2,0.46,46587330,21358,4.51,2210,2210,2165,2805,1515,2160,2181.26,0.52,0,-5068,2243,2201,2153,2111,2063,2177,2087,376,645,500,1290,5,1,75243724,1633,-2.37,3.67,12,0.03,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,389631,N,N,0,N,00,N
20231214,160922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-35,5,-1.59,1010227535,471710,63.21,2195,2195,2105,2850,1540,2195,2141.63,0.57,0,-39483,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1625,-2.36,3.65,12,0.63,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,-25,5,-1.14,953489180,445553,59.71,2195,2195,2105,2850,1540,2195,2140.01,0.57,0,-36579,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1633,-2.37,3.67,12,0.59,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,140926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-35,5,-1.59,870637465,407185,54.57,2195,2195,2105,2850,1540,2195,2138.19,0.57,0,-37038,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1625,-2.36,3.65,12,0.54,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-20,5,-0.91,826713710,386916,51.85,2195,2195,2105,2850,1540,2195,2136.67,0.57,0,-34839,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1637,-2.37,3.67,12,0.51,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,121006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-45,5,-2.05,748857745,350812,47.01,2195,2195,2105,2850,1540,2195,2134.64,0.57,0,-43967,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1618,-2.34,3.63,12,0.47,-917.00,592.00,5560,20230421,-61.33,970,20221223,121.65,5560,-61.33,20230421,1030,108.74,20230105,5560,-61.33,20230421,970,121.65,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,110939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-55,5,-2.51,687794670,322346,43.20,2195,2195,2105,2850,1540,2195,2133.72,0.57,0,-39888,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1610,-2.33,3.61,12,0.43,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,100915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-85,5,-3.87,506401995,237011,31.76,2195,2195,2105,2850,1540,2195,2136.62,0.57,0,-22102,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1588,-2.30,3.56,12,0.31,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231214,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-20,5,-0.91,28663180,13167,1.76,2195,2195,2165,2850,1540,2195,2176.90,0.57,0,-4718,2311,2252,2191,2132,2071,2282,2162,376,655,500,1310,5,1,75243724,1637,-2.37,3.67,12,0.02,-917.00,592.00,5560,20230421,-60.88,970,20221223,124.23,5560,-60.88,20230421,1030,111.17,20230105,5560,-60.88,20230421,970,124.23,20221223,0.04,N,222810,500,376 억,,428523,N,N,0,N,00,N
20231213,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,25,2,1.15,1636640795,744723,124.82,2170,2250,2130,2820,1520,2170,2197.66,0.43,0,92908,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1652,-2.39,3.71,12,0.99,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,150939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,25,2,1.15,1548107380,704508,118.08,2170,2250,2130,2820,1520,2170,2197.43,0.43,0,91511,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1652,-2.39,3.71,12,0.94,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,140938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,30,2,1.38,1310890950,596687,100.00,2170,2250,2130,2820,1520,2170,2196.95,0.43,0,107671,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1655,-2.40,3.72,12,0.79,-917.00,592.00,5560,20230421,-60.43,970,20221223,126.80,5560,-60.43,20230421,1030,113.59,20230105,5560,-60.43,20230421,970,126.80,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,130944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,25,2,1.15,645095860,296246,49.65,2170,2225,2130,2820,1520,2170,2177.57,0.43,0,42593,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1652,-2.39,3.71,12,0.39,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,120937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,25,2,1.15,509558545,234603,39.32,2170,2225,2130,2820,1520,2170,2172.00,0.43,0,34863,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1652,-2.39,3.71,12,0.31,-917.00,592.00,5560,20230421,-60.52,970,20221223,126.29,5560,-60.52,20230421,1030,113.11,20230105,5560,-60.52,20230421,970,126.29,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,0,3,0.00,277475000,127575,21.38,2170,2225,2130,2820,1520,2170,2175.00,0.43,0,13931,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1633,-2.37,3.67,12,0.17,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,100946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,0,3,0.00,93209835,43456,7.28,2170,2180,2130,2820,1520,2170,2144.92,0.43,0,-11623,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1633,-2.37,3.67,12,0.06,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231213,090932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-5,5,-0.23,15139910,6999,1.17,2170,2180,2145,2820,1520,2170,2163.15,0.43,0,-2255,2260,2215,2150,2105,2040,2237,2127,376,650,500,1300,5,1,75243724,1629,-2.36,3.66,12,0.01,-917.00,592.00,5560,20230421,-61.06,970,20221223,123.20,5560,-61.06,20230421,1030,110.19,20230105,5560,-61.06,20230421,970,123.20,20221223,0.04,N,222810,500,376 억,,326274,N,N,0,N,00,N
20231212,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,45,2,2.12,1278188285,596159,154.43,2125,2195,2085,2760,1490,2125,2144.04,0.39,0,25381,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1633,-2.37,3.67,12,0.79,-917.00,592.00,5560,20230421,-60.97,970,20221223,123.71,5560,-60.97,20230421,1030,110.68,20230105,5560,-60.97,20230421,970,123.71,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,150908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,30,2,1.41,1191957150,556515,144.16,2125,2195,2085,2760,1490,2125,2141.82,0.39,0,17932,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1622,-2.35,3.64,12,0.74,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,140820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,15,2,0.71,970440645,454255,117.67,2125,2195,2085,2760,1490,2125,2136.33,0.39,0,29537,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1610,-2.33,3.61,12,0.60,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,30,2,1.41,844723050,395372,102.42,2125,2195,2085,2760,1490,2125,2136.53,0.39,0,25183,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1622,-2.35,3.64,12,0.53,-917.00,592.00,5560,20230421,-61.24,970,20221223,122.16,5560,-61.24,20230421,1030,109.22,20230105,5560,-61.24,20230421,970,122.16,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,120815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,35,2,1.65,698665240,328006,84.97,2125,2195,2085,2760,1490,2125,2130.04,0.39,0,-2811,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1625,-2.36,3.65,12,0.44,-917.00,592.00,5560,20230421,-61.15,970,20221223,122.68,5560,-61.15,20230421,1030,109.71,20230105,5560,-61.15,20230421,970,122.68,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,110829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,15,2,0.71,591418845,278147,72.05,2125,2195,2085,2760,1490,2125,2126.28,0.39,0,-20969,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1610,-2.33,3.61,12,0.37,-917.00,592.00,5560,20230421,-61.51,970,20221223,120.62,5560,-61.51,20230421,1030,107.77,20230105,5560,-61.51,20230421,970,120.62,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-5,5,-0.24,509757020,239970,62.16,2125,2195,2085,2760,1490,2125,2124.25,0.39,0,-25762,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1595,-2.31,3.58,12,0.32,-917.00,592.00,5560,20230421,-61.87,970,20221223,118.56,5560,-61.87,20230421,1030,105.83,20230105,5560,-61.87,20230421,970,118.56,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231212,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,20,2,0.94,232923015,108564,28.12,2125,2195,2125,2760,1490,2125,2145.49,0.39,0,28104,2201,2162,2106,2067,2011,2182,2087,376,635,500,1270,5,1,75243724,1614,-2.34,3.62,12,0.14,-917.00,592.00,5560,20230421,-61.42,970,20221223,121.13,5560,-61.42,20230421,1030,108.25,20230105,5560,-61.42,20230421,970,121.13,20221223,0.04,N,222810,500,376 억,,293250,N,N,0,N,00,N
20231211,160903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,55,2,2.66,806291635,381518,72.57,2070,2145,2050,2690,1450,2070,2113.37,0.14,-95953,91649,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1599,-2.32,3.59,12,0.51,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,50,2,2.42,688188610,326000,62.01,2070,2145,2050,2690,1450,2070,2111.01,0.14,-95953,76533,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1595,-2.31,3.58,12,0.43,-917.00,592.00,5560,20230421,-61.87,970,20221223,118.56,5560,-61.87,20230421,1030,105.83,20230105,5560,-61.87,20230421,970,118.56,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,55,2,2.66,549717140,260892,49.62,2070,2145,2050,2690,1450,2070,2107.07,0.14,-95953,72055,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1599,-2.32,3.59,12,0.35,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,130859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,30,2,1.45,273722425,130924,24.90,2070,2115,2050,2690,1450,2070,2090.70,0.14,-95953,-9821,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1580,-2.29,3.55,12,0.17,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,120901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,25,2,1.21,204557005,97829,18.61,2070,2115,2050,2690,1450,2070,2090.96,0.14,-95953,-9942,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1576,-2.28,3.54,12,0.13,-917.00,592.00,5560,20230421,-62.32,970,20221223,115.98,5560,-62.32,20230421,1030,103.40,20230105,5560,-62.32,20230421,970,115.98,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,110856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,40,2,1.93,147804240,70609,13.43,2070,2115,2050,2690,1450,2070,2093.28,0.14,-95953,2904,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1588,-2.30,3.56,12,0.09,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,106049465,50628,9.63,2070,2115,2050,2690,1450,2070,2094.68,0.14,-95953,2938,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1561,-2.26,3.51,12,0.07,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231211,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,13797780,6670,1.27,2070,2075,2050,2690,1450,2070,2068.63,0.14,-95953,126,2133,2101,2053,2021,1973,2117,2037,376,620,500,1240,5,1,75243724,1561,-2.26,3.51,12,0.01,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.05,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,160847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,50,2,2.48,1075305045,525724,138.71,2020,2085,2005,2625,1415,2020,2045.36,0.14,0,97270,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1558,-2.26,3.50,12,0.70,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,150850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,60,2,2.97,1042368370,509819,134.51,2020,2085,2005,2625,1415,2020,2044.59,0.14,0,97500,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1565,-2.27,3.51,12,0.68,-917.00,592.00,5560,20230421,-62.59,970,20221223,114.43,5560,-62.59,20230421,1030,101.94,20230105,5560,-62.59,20230421,970,114.43,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,140848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,40,2,1.98,966396785,472975,124.79,2020,2085,2005,2625,1415,2020,2043.23,0.14,0,87503,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1550,-2.25,3.48,12,0.63,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,130847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,30,2,1.49,811991105,398266,105.08,2020,2085,2005,2625,1415,2020,2038.82,0.14,0,49944,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1542,-2.24,3.46,12,0.53,-917.00,592.00,5560,20230421,-63.13,970,20221223,111.34,5560,-63.13,20230421,1030,99.03,20230105,5560,-63.13,20230421,970,111.34,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,120844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,0,3,0.00,211949295,104416,27.55,2020,2085,2005,2625,1415,2020,2029.85,0.14,0,-28745,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1520,-2.20,3.41,12,0.14,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,110841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,5,2,0.25,133541275,65597,17.31,2020,2085,2010,2625,1415,2020,2035.78,0.14,0,-28765,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1524,-2.21,3.42,12,0.09,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,970,108.76,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,5,2,0.25,99720655,48883,12.90,2020,2085,2010,2625,1415,2020,2039.99,0.14,0,-24365,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1524,-2.21,3.42,12,0.06,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,970,108.76,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231208,090840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,30,2,1.49,48435720,23690,6.25,2020,2085,2010,2625,1415,2020,2044.56,0.14,0,-15371,2107,2063,2031,1987,1955,2047,1971,376,605,500,1210,5,1,75243724,1542,-2.24,3.46,12,0.03,-917.00,592.00,5560,20230421,-63.13,970,20221223,111.34,5560,-63.13,20230421,1030,99.03,20230105,5560,-63.13,20230421,970,111.34,20221223,0.06,N,222810,500,376 억,,106146,N,N,0,N,00,N
20231207,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,0,3,0.00,759654802,374592,48.04,2030,2075,1999,2625,1415,2020,2027.95,0.07,0,51419,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1520,-2.20,3.41,12,0.50,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-10,5,-0.50,739655912,364705,46.78,2030,2075,1999,2625,1415,2020,2028.09,0.07,0,53025,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1512,-2.19,3.40,12,0.48,-917.00,592.00,5560,20230421,-63.85,970,20221223,107.22,5560,-63.85,20230421,1030,95.15,20230105,5560,-63.85,20230421,970,107.22,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,-5,5,-0.25,684995620,337422,43.28,2030,2075,2000,2625,1415,2020,2030.09,0.07,0,53590,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1516,-2.20,3.40,12,0.45,-917.00,592.00,5560,20230421,-63.76,970,20221223,107.73,5560,-63.76,20230421,1030,95.63,20230105,5560,-63.76,20230421,970,107.73,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,130839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,40,2,1.98,517484580,254289,32.61,2030,2075,2020,2625,1415,2020,2035.03,0.07,0,41870,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1550,-2.25,3.48,12,0.34,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,120842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,5,2,0.25,295680310,145643,18.68,2030,2050,2020,2625,1415,2020,2030.17,0.07,0,-6476,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1524,-2.21,3.42,12,0.19,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,970,108.76,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,110837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,10,2,0.50,268298270,132141,16.95,2030,2050,2020,2625,1415,2020,2030.39,0.07,0,-3157,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1527,-2.21,3.43,12,0.18,-917.00,592.00,5560,20230421,-63.49,970,20221223,109.28,5560,-63.49,20230421,1030,97.09,20230105,5560,-63.49,20230421,970,109.28,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,15,2,0.74,141213585,69391,8.90,2030,2050,2020,2625,1415,2020,2035.04,0.07,0,-9563,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1531,-2.22,3.44,12,0.09,-917.00,592.00,5560,20230421,-63.40,970,20221223,109.79,5560,-63.40,20230421,1030,97.57,20230105,5560,-63.40,20230421,970,109.79,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231207,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,30,2,1.49,57049540,28075,3.60,2030,2050,2020,2625,1415,2020,2032.04,0.07,0,-8102,2174,2097,2048,1971,1922,2072,1946,376,605,500,1210,5,1,75243724,1542,-2.24,3.46,12,0.04,-917.00,592.00,5560,20230421,-63.13,970,20221223,111.34,5560,-63.13,20230421,1030,99.03,20230105,5560,-63.13,20230421,970,111.34,20221223,0.06,N,222810,500,376 억,,54834,N,N,0,N,00,N
20231206,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-90,5,-4.27,1584954195,778790,269.44,2110,2125,1999,2740,1480,2110,2035.15,0.19,0,-90987,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1520,-2.20,3.41,12,1.04,-917.00,592.00,5560,20230421,-63.67,970,20221223,108.25,5560,-63.67,20230421,1030,96.12,20230105,5560,-63.67,20230421,970,108.25,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-85,5,-4.03,1543918750,758468,262.41,2110,2125,1999,2740,1480,2110,2035.58,0.19,0,-89035,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1524,-2.21,3.42,12,1.01,-917.00,592.00,5560,20230421,-63.58,970,20221223,108.76,5560,-63.58,20230421,1030,96.60,20230105,5560,-63.58,20230421,970,108.76,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-70,5,-3.32,1357526130,666094,230.45,2110,2125,2000,2740,1480,2110,2038.04,0.19,0,-73357,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1535,-2.22,3.45,12,0.89,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,130833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-80,5,-3.79,1059825300,519456,179.72,2110,2125,2000,2740,1480,2110,2040.26,0.19,0,-74603,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1527,-2.21,3.43,12,0.69,-917.00,592.00,5560,20230421,-63.49,970,20221223,109.28,5560,-63.49,20230421,1030,97.09,20230105,5560,-63.49,20230421,970,109.28,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,120831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-70,5,-3.32,612423795,297218,102.83,2110,2125,2035,2740,1480,2110,2060.52,0.19,0,-48205,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1535,-2.22,3.45,12,0.40,-917.00,592.00,5560,20230421,-63.31,970,20221223,110.31,5560,-63.31,20230421,1030,98.06,20230105,5560,-63.31,20230421,970,110.31,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,110844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-40,5,-1.90,470044110,227540,78.72,2110,2125,2035,2740,1480,2110,2065.76,0.19,0,-38752,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1558,-2.26,3.50,12,0.30,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,100833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-50,5,-2.37,239212005,115356,39.91,2110,2125,2050,2740,1480,2110,2073.68,0.19,0,-32704,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1550,-2.25,3.48,12,0.15,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231206,090836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,0,3,0.00,8181080,3897,1.35,2110,2110,2090,2740,1480,2110,2099.33,0.19,0,-385,2250,2180,2115,2045,1980,2215,2080,376,630,500,1260,5,1,75243724,1588,-2.30,3.56,12,0.01,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.06,N,222810,500,376 억,,145454,N,N,0,N,00,N
20231205,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,50,2,2.43,605688265,289020,146.59,2095,2185,2050,2675,1445,2060,2095.80,0.15,0,33001,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1588,-2.30,3.56,12,0.38,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,25,2,1.21,546215680,260510,132.13,2095,2185,2050,2675,1445,2060,2096.88,0.15,0,19118,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1569,-2.27,3.52,12,0.35,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,50,2,2.43,442763345,210993,107.01,2095,2185,2050,2675,1445,2060,2098.68,0.15,0,7801,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1588,-2.30,3.56,12,0.28,-917.00,592.00,5560,20230421,-62.05,970,20221223,117.53,5560,-62.05,20230421,1030,104.85,20230105,5560,-62.05,20230421,970,117.53,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,130831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,65,2,3.16,349926775,167278,84.84,2095,2185,2050,2675,1445,2060,2092.11,0.15,0,-354,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1599,-2.32,3.59,12,0.22,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,55,2,2.67,291404195,139836,70.92,2095,2185,2050,2675,1445,2060,2084.10,0.15,0,-1233,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1591,-2.31,3.57,12,0.19,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,110830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-5,5,-0.24,156041890,74842,37.96,2095,2185,2055,2675,1445,2060,2085.34,0.15,0,-12900,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1546,-2.24,3.47,12,0.10,-917.00,592.00,5560,20230421,-63.04,970,20221223,111.86,5560,-63.04,20230421,1030,99.51,20230105,5560,-63.04,20230421,970,111.86,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,15,2,0.73,98119160,46781,23.73,2095,2185,2065,2675,1445,2060,2098.35,0.15,0,-13159,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1561,-2.26,3.51,12,0.06,-917.00,592.00,5560,20230421,-62.68,970,20221223,113.92,5560,-62.68,20230421,1030,101.46,20230105,5560,-62.68,20230421,970,113.92,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231205,090828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,10,2,0.49,46711105,22068,11.19,2095,2185,2070,2675,1445,2060,2119.78,0.15,0,-8586,2246,2152,2101,2007,1956,2127,1982,376,615,500,1230,5,1,75243724,1558,-2.26,3.50,12,0.03,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.07,N,222810,500,376 억,,112561,N,N,0,N,00,N
20231204,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-35,5,-1.67,409986895,196421,58.51,2095,2195,2050,2720,1470,2095,2087.29,0.18,0,-20326,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1550,-2.25,3.48,12,0.26,-917.00,592.00,5560,20230421,-62.95,970,20221223,112.37,5560,-62.95,20230421,1030,100.00,20230105,5560,-62.95,20230421,970,112.37,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-30,5,-1.43,395043930,189181,56.35,2095,2195,2050,2720,1470,2095,2088.18,0.18,0,-18502,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1554,-2.25,3.49,12,0.25,-917.00,592.00,5560,20230421,-62.86,970,20221223,112.89,5560,-62.86,20230421,1030,100.49,20230105,5560,-62.86,20230421,970,112.89,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,140823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-25,5,-1.19,362343005,173281,51.62,2095,2195,2050,2720,1470,2095,2091.07,0.18,0,-13577,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1558,-2.26,3.50,12,0.23,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-25,5,-1.19,319945855,152724,45.49,2095,2195,2065,2720,1470,2095,2094.93,0.18,0,-12764,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1558,-2.26,3.50,12,0.20,-917.00,592.00,5560,20230421,-62.77,970,20221223,113.40,5560,-62.77,20230421,1030,100.97,20230105,5560,-62.77,20230421,970,113.40,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-5,5,-0.24,273959180,130543,38.89,2095,2195,2075,2720,1470,2095,2098.61,0.18,0,-10897,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1573,-2.28,3.53,12,0.17,-917.00,592.00,5560,20230421,-62.41,970,20221223,115.46,5560,-62.41,20230421,1030,102.91,20230105,5560,-62.41,20230421,970,115.46,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,110825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-10,5,-0.48,262391305,125006,37.24,2095,2195,2075,2720,1470,2095,2099.03,0.18,0,-9512,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1569,-2.27,3.52,12,0.17,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,100824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,30,2,1.43,197097710,93731,27.92,2095,2195,2080,2720,1470,2095,2102.80,0.18,0,2191,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1599,-2.32,3.59,12,0.12,-917.00,592.00,5560,20230421,-61.78,970,20221223,119.07,5560,-61.78,20230421,1030,106.31,20230105,5560,-61.78,20230421,970,119.07,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231204,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,20,2,0.95,49088975,23165,6.90,2095,2195,2095,2720,1470,2095,2119.10,0.18,0,1088,2221,2157,2116,2052,2011,2137,2032,376,625,500,1250,5,1,75243724,1591,-2.31,3.57,12,0.03,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.07,N,222810,500,376 억,,132775,N,N,0,N,00,N
20231201,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-80,5,-3.68,708063875,335398,50.37,2150,2180,2075,2825,1525,2175,2111.14,0.20,0,-19283,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1576,-2.28,3.54,12,0.45,-917.00,592.00,5560,20230421,-62.32,970,20221223,115.98,5560,-62.32,20230421,1030,103.40,20230105,5560,-62.32,20230421,970,115.98,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-90,5,-4.14,636944610,301428,45.27,2150,2180,2075,2825,1525,2175,2113.09,0.20,0,-9945,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1569,-2.27,3.52,12,0.40,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-90,5,-4.14,573159375,270903,40.68,2150,2180,2075,2825,1525,2175,2115.74,0.20,0,-8010,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1569,-2.27,3.52,12,0.36,-917.00,592.00,5560,20230421,-62.50,970,20221223,114.95,5560,-62.50,20230421,1030,102.43,20230105,5560,-62.50,20230421,970,114.95,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-75,5,-3.45,478153240,225549,33.87,2150,2180,2075,2825,1525,2175,2119.95,0.20,0,-11149,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1580,-2.29,3.55,12,0.30,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,120829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-75,5,-3.45,437637895,206331,30.98,2150,2180,2075,2825,1525,2175,2121.05,0.20,0,-11113,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1580,-2.29,3.55,12,0.27,-917.00,592.00,5560,20230421,-62.23,970,20221223,116.49,5560,-62.23,20230421,1030,103.88,20230105,5560,-62.23,20230421,970,116.49,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,-60,5,-2.76,376620715,177294,26.62,2150,2180,2075,2825,1525,2175,2124.27,0.20,0,-9934,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1591,-2.31,3.57,12,0.24,-917.00,592.00,5560,20230421,-61.96,970,20221223,118.04,5560,-61.96,20230421,1030,105.34,20230105,5560,-61.96,20230421,970,118.04,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,100830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-55,5,-2.53,240397080,112393,16.88,2150,2180,2100,2825,1525,2175,2138.90,0.20,0,-15722,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1595,-2.31,3.58,12,0.15,-917.00,592.00,5560,20230421,-61.87,970,20221223,118.56,5560,-61.87,20230421,1030,105.83,20230105,5560,-61.87,20230421,970,118.56,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N
20231201,090821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-10,5,-0.46,67123870,31190,4.68,2150,2180,2135,2825,1525,2175,2152.10,0.20,0,-8279,2295,2235,2190,2130,2085,2212,2107,376,650,500,1300,5,1,75243724,1629,-2.36,3.66,12,0.04,-917.00,592.00,5560,20230421,-61.06,970,20221223,123.20,5560,-61.06,20230421,1030,110.19,20230105,5560,-61.06,20230421,970,123.20,20221223,0.09,N,222810,500,376 억,,152046,N,N,0,N,00,N